Companhia Brasileira DE Distribuicao ADR (NY: CBD )

0.6325 -0.0096 (-1.50%)
Streaming Delayed Price Updated: 11:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 38.79 38.83 38.30 38.63 194,809 -1.10(-2.77%)
Nov 26, 2014 39.21 39.73 39.73 39.73 437,201 +0.83(+2.15%)
Nov 25, 2014 39.26 39.26 38.66 38.90 461,786 +0.90(+2.37%)
Nov 24, 2014 38.39 38.58 37.72 38.00 447,830 -1.27(-3.22%)
Nov 21, 2014 37.66 39.43 37.66 39.27 935,404 +2.20(+5.94%)
Nov 20, 2014 37.29 37.85 36.72 37.06 702,135 -0.29(-0.79%)
Nov 19, 2014 36.99 37.42 36.76 37.36 519,235 +0.04(+0.10%)
Nov 18, 2014 36.70 37.60 36.65 37.32 423,096 +0.81(+2.21%)
Nov 17, 2014 36.71 36.97 36.33 36.51 409,298 +0.03(+0.08%)
Nov 14, 2014 36.10 36.85 36.01 36.49 605,596 -0.72(-1.92%)
Nov 13, 2014 37.96 38.15 36.66 37.20 574,984 -0.94(-2.45%)
Nov 12, 2014 37.64 38.43 37.64 38.14 639,750 +0.53(+1.41%)
Nov 11, 2014 37.70 37.70 37.19 37.61 330,565 -0.03(-0.07%)
Nov 10, 2014 37.96 38.04 37.43 37.63 422,368 +0.57(+1.53%)
Nov 07, 2014 37.07 37.33 36.88 37.06 483,581 +0.23(+0.62%)
Nov 06, 2014 37.72 37.72 36.69 36.83 547,463 -0.84(-2.24%)
Nov 05, 2014 37.63 38.12 37.46 37.68 323,087 -0.32(-0.85%)
Nov 04, 2014 37.56 38.28 37.22 38.00 469,317 +0.51(+1.37%)
Nov 03, 2014 37.95 38.17 37.27 37.49 578,968 -0.86(-2.25%)
Oct 31, 2014 38.39 38.71 37.95 38.35 917,130 -0.19(-0.50%)
Oct 30, 2014 37.87 38.59 37.73 38.54 628,227 +1.73(+4.71%)
Oct 29, 2014 37.79 37.85 36.61 36.81 428,309 -0.17(-0.45%)
Oct 28, 2014 36.26 37.46 36.16 36.97 639,952 +1.71(+4.84%)
Oct 27, 2014 34.32 35.41 37.36 35.27 1,459,800 -2.09(-5.60%)
Oct 24, 2014 36.01 37.95 36.01 37.36 933,551 +1.56(+4.36%)
Oct 23, 2014 36.07 36.09 35.07 35.80 1,239,042 -1.23(-3.32%)
Oct 22, 2014 37.48 37.70 36.85 37.03 727,449 -0.56(-1.49%)
Oct 21, 2014 37.36 38.55 37.14 37.59 798,814 -1.08(-2.80%)
Oct 20, 2014 38.87 38.95 38.21 38.67 897,010 -1.13(-2.84%)
Oct 17, 2014 38.78 39.81 38.72 39.80 469,934 +1.41(+3.68%)
Oct 16, 2014 38.40 38.96 38.09 38.39 610,051 -0.92(-2.33%)
Oct 15, 2014 39.29 39.58 38.72 39.30 1,053,313 -1.12(-2.77%)
Oct 14, 2014 40.67 41.19 40.03 40.42 481,419 -0.11(-0.27%)
Oct 13, 2014 40.62 41.53 40.34 40.53 383,051 +1.12(+2.84%)
Oct 10, 2014 40.44 40.50 39.36 39.41 1,350,720 -1.81(-4.38%)
Oct 09, 2014 41.93 42.11 41.12 41.22 614,985 -0.44(-1.06%)
Oct 08, 2014 41.77 41.87 40.41 41.66 537,163 +0.51(+1.25%)
Oct 07, 2014 43.19 43.22 41.15 41.15 1,183,403 -1.13(-2.67%)
Oct 06, 2014 42.43 42.84 42.05 42.27 886,568 +2.21(+5.52%)
Oct 03, 2014 38.69 40.13 38.69 40.06 482,248 +0.95(+2.42%)
Oct 02, 2014 38.50 39.64 38.50 39.12 999,625 +0.33(+0.85%)
Oct 01, 2014 39.25 39.65 38.62 38.79 984,597 -1.22(-3.05%)
Sep 30, 2014 39.85 40.16 39.55 40.01 662,817 -0.02(-0.05%)
Sep 29, 2014 39.79 40.30 39.61 40.03 693,154 -1.80(-4.30%)
Sep 26, 2014 40.59 42.01 40.45 41.83 648,333 +1.10(+2.70%)
Sep 25, 2014 41.18 41.65 40.67 40.72 654,057 -0.85(-2.05%)
Sep 24, 2014 40.92 41.86 40.76 41.58 790,396 +0.45(+1.09%)
Sep 23, 2014 41.45 41.74 40.75 41.13 924,445 -0.59(-1.41%)
Sep 22, 2014 41.89 42.18 41.50 41.72 818,526 -0.94(-2.21%)
Sep 19, 2014 43.17 43.29 42.40 42.66 1,259,634 -0.14(-0.32%)
Sep 18, 2014 42.65 43.07 42.11 42.80 619,548 -0.73(-1.69%)
Sep 17, 2014 44.05 44.29 43.40 43.53 499,354 -0.61(-1.39%)
Sep 16, 2014 43.41 44.74 43.19 44.15 552,294 +1.07(+2.49%)
Sep 15, 2014 43.43 43.47 42.79 43.07 639,630 -0.38(-0.87%)
Sep 12, 2014 43.32 43.65 43.08 43.45 517,712 -0.97(-2.19%)
Sep 11, 2014 44.50 44.65 44.22 44.42 312,509 +0.15(+0.33%)
Sep 10, 2014 44.19 44.45 43.80 44.27 432,317 +0.06(+0.12%)
Sep 09, 2014 45.16 45.23 44.15 44.22 820,967 -1.68(-3.66%)
Sep 08, 2014 46.82 46.83 45.77 45.90 937,181 -0.58(-1.24%)
Sep 05, 2014 46.73 46.75 45.94 46.48 465,889 +0.01(+0.02%)
Sep 04, 2014 46.98 47.18 46.26 46.47 330,743 -0.53(-1.13%)
Sep 03, 2014 46.83 47.21 46.70 47.00 398,832 +0.31(+0.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.